ADAM Stock Prices

Data as of Oct 28, 2026

Last

7.78

Change

-0.08

Open

7.88

Previous

7.86

High

7.93

Low

7.70

Bid

-

Ask

-

Volume

1,105,225

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.421

Hist Vol

0.311

Opt Volume

8

Open Int

3,334

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.88	7.93	7.70	7.78	-0.08	1,105,225	8	0.421	0.311
Oct 27, 2026	7.91	7.96	7.82	7.86	+0.06	1,005,218	16	0.000	0.312
Oct 26, 2026	7.90	7.99	7.77	7.80	-0.01	863,245	13	0.534	0.311
Oct 23, 2026	7.70	7.82	7.65	7.81	+0.08	847,395	7	0.392	0.311
Oct 22, 2026	7.43	7.79	7.41	7.73	+0.29	801,056	9	0.525	0.312
Oct 21, 2026	7.61	7.62	7.42	7.44	-0.09	797,960	26	0.508	0.310
Oct 20, 2026	7.36	7.70	7.36	7.53	+0.16	912,548	24	0.383	0.309
Oct 19, 2026	7.62	7.63	7.30	7.37	-0.27	878,526	182	0.429	0.309
Oct 16, 2026	7.80	7.84	7.62	7.64	-0.15	687,801	69	0.435	0.307
Oct 15, 2026	7.58	7.91	7.58	7.79	+0.29	1,030,415	11	0.454	0.308
Oct 14, 2026	7.55	7.60	7.46	7.50	-0.12	892,704	44	0.422	0.307
Oct 13, 2026	7.75	7.81	7.55	7.62	-0.05	851,664	53	0.418	0.306
Oct 12, 2026	7.66	7.73	7.54	7.67	+0.02	880,417	111	0.401	0.307
Oct 9, 2026	7.66	7.68	7.53	7.65	+0.00	833,087	13	0.338	0.307
Oct 8, 2026	7.45	7.70	7.42	7.65	+0.16	1,378,001	99	0.392	0.307
Oct 7, 2026	7.63	7.70	7.39	7.49	-0.23	1,056,715	79	0.402	0.307
Oct 6, 2026	7.77	7.82	7.66	7.72	+0.00	841,825	80	0.000	0.305
Oct 5, 2026	7.81	7.85	7.68	7.72	-0.09	1,284,735	79	0.307	0.306
Oct 2, 2026	7.91	7.94	7.68	7.81	+0.00	1,510,586	10	0.370	0.306
Oct 1, 2026	7.75	7.80	7.53	7.78	+0.00	1,126,828	169	0.369	0.306
Sep 30, 2026	8.02	8.04	7.77	7.78	-0.15	1,050,162	75	0.432	0.306
Sep 29, 2026	8.00	8.09	7.83	7.93	-0.08	1,386,617	85	0.398	0.306
Sep 28, 2026	8.05	8.11	7.93	8.01	-0.13	899,206	169	0.378	0.306
Sep 25, 2026	8.14	8.17	8.01	8.14	+0.00	1,435,542	119	0.361	0.306
Sep 24, 2026	8.41	8.43	8.11	8.14	-0.29	1,273,045	72	0.556	0.308
Sep 23, 2026	8.74	8.75	8.42	8.43	-0.37	1,288,902	130	0.465	0.306
Sep 22, 2026	8.67	8.83	8.65	8.80	-0.12	1,449,919	107	0.361	0.303
Sep 21, 2026	8.98	9.05	8.86	8.92	+0.01	2,952,439	838	0.325	0.303
Sep 18, 2026	8.95	9.10	8.84	8.91	-0.10	3,223,633	33	0.440	0.303
Sep 17, 2026	9.13	9.20	9.00	9.01	+0.04	998,610	25	0.637	0.303
Sep 16, 2026	9.01	9.09	8.90	8.97	+0.02	1,097,271	249	0.272	0.303
Sep 15, 2026	9.03	9.06	8.94	8.96	-0.06	916,861	89	0.493	0.304
Sep 14, 2026	9.08	9.15	8.91	9.02	-0.09	804,351	112	0.580	0.306
Sep 11, 2026	9.25	9.30	9.02	9.11	-0.04	812,417	153	0.483	0.306
Sep 10, 2026	9.50	9.56	9.13	9.15	-0.41	1,535,291	120	0.305	0.306
Sep 9, 2026	9.73	9.73	9.56	9.56	-0.15	647,212	57	0.323	0.302
Sep 8, 2026	9.75	9.78	9.69	9.71	+0.00	557,995	11	0.239	0.302
Sep 4, 2026	9.66	9.81	9.64	9.75	+0.05	509,804	21	0.000	0.302
Sep 3, 2026	9.74	9.75	9.61	9.70	+0.09	586,940	13	0.351	0.302
Sep 2, 2026	9.61	9.66	9.57	9.61	+0.00	580,677	11	0.393	0.302
Sep 1, 2026	9.63	9.72	9.55	9.61	-0.13	533,329	63	0.376	0.302
Aug 31, 2026	9.85	9.85	9.65	9.74	-0.06	785,127	28	0.416	0.303
Aug 28, 2026	9.88	9.96	9.78	9.80	-0.04	833,950	480	0.289	0.303
Aug 27, 2026	9.77	9.92	9.74	9.84	+0.07	743,404	63	0.262	0.304
Aug 26, 2026	9.84	9.84	9.71	9.77	-0.07	481,768	33	0.304	0.304
Aug 25, 2026	9.92	9.95	9.75	9.84	-0.02	612,154	41	0.822	0.305
Aug 24, 2026	9.90	9.98	9.79	9.86	-0.08	705,957	97	0.415	0.305
Aug 21, 2026	10.04	10.04	9.87	9.94	+0.01	1,329,041	45	0.385	0.306
Aug 20, 2026	10.06	10.15	9.83	9.93	-0.25	809,162	125	0.305	0.306
Aug 19, 2026	10.18	10.23	10.08	10.18	+0.10	731,133	55	0.261	0.306
Aug 18, 2026	10.14	10.17	10.01	10.08	-0.04	775,999	16	0.357	0.306
Aug 17, 2026	10.12	10.15	10.06	10.12	+0.00	620,124	234	0.360	0.307
Aug 14, 2026	10.11	10.21	10.05	10.12	+0.03	739,846	144	0.334	0.308
Aug 13, 2026	10.18	10.23	10.09	10.09	-0.07	954,675	724	0.359	0.308
Aug 12, 2026	10.25	10.30	10.11	10.16	-0.07	979,210	192	0.314	0.309
Aug 11, 2026	9.94	10.36	9.93	10.23	+0.44	1,440,082	345	0.340	0.309
Aug 10, 2026	9.81	9.82	9.58	9.79	-0.03	690,374	562	0.314	0.307
Aug 7, 2026	9.54	9.92	9.54	9.82	+0.30	779,854	157	0.310	0.308
Aug 6, 2026	9.47	9.59	9.39	9.52	+0.08	600,760	2	0.350	0.307
Aug 5, 2026	9.57	9.57	9.34	9.44	-0.07	647,342	21	0.352	0.307
Aug 4, 2026	9.44	9.59	9.36	9.51	+0.07	874,615	194	0.325	0.308
Aug 3, 2026	9.13	9.46	8.37	9.44	+0.37	1,456,097	110	0.375	0.308
Jul 31, 2026	9.07	9.29	8.85	9.07	+0.13	1,541,712	74	0.355	0.306
Jul 30, 2026	9.12	9.39	8.85	8.94	+0.29	1,799,932	79	0.384	0.307
Jul 29, 2026	8.71	8.77	8.64	8.65	-0.06	694,930	16	0.450	0.305
Jul 28, 2026	8.74	8.83	8.61	8.71	+0.00	843,955	27	0.548	0.306

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.